伊藤忠食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 3,485 | 3,490 | 3,475 | 3,485 | +25 | +0.7% | 1,800 |
| 2014/01/17 | 3,475 | 3,485 | 3,460 | 3,460 | +5 | +0.1% | 4,900 |
| 2014/01/16 | 3,465 | 3,470 | 3,455 | 3,455 | -10 | -0.3% | 4,500 |
| 2014/01/15 | 3,450 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 5,400 |
| 2014/01/14 | 3,460 | 3,475 | 3,435 | 3,450 | -10 | -0.3% | 10,200 |
| 2014/01/10 | 3,465 | 3,480 | 3,455 | 3,460 | -15 | -0.4% | 6,000 |
| 2014/01/09 | 3,500 | 3,500 | 3,460 | 3,475 | -5 | -0.1% | 7,900 |
| 2014/01/08 | 3,475 | 3,480 | 3,460 | 3,480 | +15 | +0.4% | 4,900 |
| 2014/01/07 | 3,480 | 3,480 | 3,450 | 3,465 | -5 | -0.1% | 4,300 |
| 2014/01/06 | 3,425 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 10,000 |
| 2013/12/30 | 3,380 | 3,430 | 3,370 | 3,430 | +80 | +2.4% | 9,400 |
| 2013/12/27 | 3,335 | 3,360 | 3,315 | 3,350 | +5 | +0.1% | 10,300 |
| 2013/12/26 | 3,355 | 3,355 | 3,310 | 3,345 | +60 | +1.8% | 8,800 |
| 2013/12/25 | 3,285 | 3,285 | 3,270 | 3,285 | ±0 | ±0% | 9,800 |
| 2013/12/24 | 3,280 | 3,300 | 3,280 | 3,285 | -15 | -0.5% | 10,200 |
| 2013/12/20 | 3,300 | 3,310 | 3,290 | 3,300 | -15 | -0.5% | 6,500 |
| 2013/12/19 | 3,340 | 3,340 | 3,305 | 3,315 | -5 | -0.2% | 9,400 |
| 2013/12/18 | 3,335 | 3,335 | 3,300 | 3,320 | +15 | +0.5% | 8,700 |
| 2013/12/17 | 3,340 | 3,340 | 3,290 | 3,305 | +10 | +0.3% | 8,400 |
| 2013/12/16 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 4,000 |
| 2013/12/13 | 3,310 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 14,800 |
| 2013/12/12 | 3,290 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 4,500 |
| 2013/12/11 | 3,290 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 4,700 |
| 2013/12/10 | 3,330 | 3,340 | 3,305 | 3,305 | -5 | -0.2% | 6,800 |
| 2013/12/09 | 3,300 | 3,320 | 3,300 | 3,310 | +10 | +0.3% | 4,400 |
| 2013/12/06 | 3,300 | 3,310 | 3,275 | 3,300 | ±0 | ±0% | 6,100 |
| 2013/12/05 | 3,300 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 4,200 |
| 2013/12/04 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 5,600 |
| 2013/12/03 | 3,350 | 3,350 | 3,325 | 3,330 | -5 | -0.1% | 8,100 |
| 2013/12/02 | 3,340 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 2,800 |
| 2013/11/29 | 3,345 | 3,345 | 3,325 | 3,330 | -15 | -0.4% | 3,000 |
| 2013/11/28 | 3,350 | 3,350 | 3,325 | 3,345 | +25 | +0.8% | 5,300 |
| 2013/11/27 | 3,300 | 3,350 | 3,300 | 3,320 | -25 | -0.7% | 8,100 |
| 2013/11/26 | 3,270 | 3,345 | 3,265 | 3,345 | +80 | +2.5% | 14,600 |
| 2013/11/25 | 3,250 | 3,265 | 3,230 | 3,265 | +15 | +0.5% | 7,600 |
| 2013/11/22 | 3,230 | 3,250 | 3,225 | 3,250 | +30 | +0.9% | 7,100 |
| 2013/11/21 | 3,210 | 3,220 | 3,210 | 3,220 | +10 | +0.3% | 7,400 |
| 2013/11/20 | 3,215 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 15,700 |
| 2013/11/19 | 3,240 | 3,240 | 3,230 | 3,230 | -15 | -0.5% | 3,500 |
| 2013/11/18 | 3,230 | 3,245 | 3,220 | 3,245 | +15 | +0.5% | 7,300 |
| 2013/11/15 | 3,230 | 3,240 | 3,220 | 3,230 | +5 | +0.2% | 8,500 |
| 2013/11/14 | 3,165 | 3,230 | 3,165 | 3,225 | +65 | +2.1% | 12,400 |
| 2013/11/13 | 3,150 | 3,170 | 3,145 | 3,160 | +10 | +0.3% | 7,800 |
| 2013/11/12 | 3,150 | 3,165 | 3,145 | 3,150 | -10 | -0.3% | 11,100 |
| 2013/11/11 | 3,165 | 3,170 | 3,155 | 3,160 | -5 | -0.2% | 4,200 |
| 2013/11/08 | 3,170 | 3,180 | 3,165 | 3,165 | -15 | -0.5% | 4,200 |
| 2013/11/07 | 3,175 | 3,185 | 3,170 | 3,180 | ±0 | ±0% | 5,000 |
| 2013/11/06 | 3,190 | 3,205 | 3,180 | 3,180 | -10 | -0.3% | 9,300 |
| 2013/11/05 | 3,190 | 3,210 | 3,190 | 3,190 | ±0 | ±0% | 7,700 |
| 2013/11/01 | 3,255 | 3,255 | 3,190 | 3,190 | -60 | -1.8% | 14,200 |
2751～
2800
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠食」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤忠食 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| あいＨＤ | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
